エージーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,156 | 1,169 | 1,130 | 1,160 | -1 | -0.1% | 11,500 |
| 2025/04/01 | 1,176 | 1,199 | 1,160 | 1,161 | -27 | -2.3% | 10,100 |
| 2025/03/31 | 1,193 | 1,204 | 1,180 | 1,188 | -8 | -0.7% | 7,500 |
| 2025/03/28 | 1,225 | 1,225 | 1,184 | 1,196 | -24 | -2% | 5,600 |
| 2025/03/27 | 1,225 | 1,240 | 1,218 | 1,220 | -11 | -0.9% | 5,900 |
| 2025/03/26 | 1,238 | 1,240 | 1,220 | 1,231 | +14 | +1.2% | 8,100 |
| 2025/03/25 | 1,232 | 1,232 | 1,216 | 1,217 | -1 | -0.1% | 4,900 |
| 2025/03/24 | 1,202 | 1,234 | 1,201 | 1,218 | +18 | +1.5% | 10,800 |
| 2025/03/21 | 1,207 | 1,230 | 1,191 | 1,200 | -25 | -2% | 17,100 |
| 2025/03/19 | 1,228 | 1,234 | 1,203 | 1,225 | -5 | -0.4% | 9,800 |
| 2025/03/18 | 1,236 | 1,236 | 1,228 | 1,230 | +2 | +0.2% | 3,000 |
| 2025/03/17 | 1,226 | 1,238 | 1,226 | 1,228 | ±0 | ±0% | 4,300 |
| 2025/03/14 | 1,250 | 1,250 | 1,228 | 1,228 | -2 | -0.2% | 1,000 |
| 2025/03/13 | 1,254 | 1,255 | 1,223 | 1,230 | -9 | -0.7% | 12,400 |
| 2025/03/12 | 1,249 | 1,265 | 1,239 | 1,239 | +7 | +0.6% | 10,500 |
| 2025/03/11 | 1,219 | 1,257 | 1,185 | 1,232 | -6 | -0.5% | 21,400 |
| 2025/03/10 | 1,195 | 1,239 | 1,172 | 1,238 | +44 | +3.7% | 28,600 |
| 2025/03/07 | 1,216 | 1,216 | 1,187 | 1,194 | -25 | -2.1% | 8,100 |
| 2025/03/06 | 1,215 | 1,228 | 1,211 | 1,219 | +16 | +1.3% | 8,700 |
| 2025/03/05 | 1,175 | 1,241 | 1,175 | 1,203 | +18 | +1.5% | 14,400 |
| 2025/03/04 | 1,211 | 1,211 | 1,169 | 1,185 | -23 | -1.9% | 16,600 |
| 2025/03/03 | 1,212 | 1,220 | 1,181 | 1,208 | +26 | +2.2% | 14,500 |
| 2025/02/28 | 1,177 | 1,209 | 1,167 | 1,182 | -12 | -1% | 27,200 |
| 2025/02/27 | 1,159 | 1,207 | 1,159 | 1,194 | +5 | +0.4% | 20,900 |
| 2025/02/26 | 1,190 | 1,206 | 1,183 | 1,189 | -7 | -0.6% | 12,900 |
| 2025/02/25 | 1,193 | 1,222 | 1,170 | 1,196 | -9 | -0.7% | 22,200 |
| 2025/02/21 | 1,264 | 1,264 | 1,195 | 1,205 | -44 | -3.5% | 21,000 |
| 2025/02/20 | 1,258 | 1,272 | 1,235 | 1,249 | -21 | -1.7% | 26,900 |
| 2025/02/19 | 1,258 | 1,282 | 1,250 | 1,270 | +16 | +1.3% | 15,500 |
| 2025/02/18 | 1,277 | 1,295 | 1,231 | 1,254 | -23 | -1.8% | 37,200 |
| 2025/02/17 | 1,279 | 1,285 | 1,261 | 1,277 | -2 | -0.2% | 15,000 |
| 2025/02/14 | 1,248 | 1,285 | 1,248 | 1,279 | +26 | +2.1% | 14,200 |
| 2025/02/13 | 1,273 | 1,273 | 1,241 | 1,253 | -7 | -0.6% | 12,800 |
| 2025/02/12 | 1,279 | 1,297 | 1,259 | 1,260 | +3 | +0.2% | 26,400 |
| 2025/02/10 | 1,205 | 1,258 | 1,205 | 1,257 | +53 | +4.4% | 28,800 |
| 2025/02/07 | 1,220 | 1,220 | 1,203 | 1,204 | -1 | -0.1% | 12,500 |
| 2025/02/06 | 1,225 | 1,232 | 1,195 | 1,205 | -6 | -0.5% | 29,600 |
| 2025/02/05 | 1,234 | 1,240 | 1,204 | 1,211 | -29 | -2.3% | 29,600 |
| 2025/02/04 | 1,199 | 1,240 | 1,178 | 1,240 | +69 | +5.9% | 40,600 |
| 2025/02/03 | 1,185 | 1,191 | 1,155 | 1,171 | -22 | -1.8% | 20,600 |
| 2025/01/31 | 1,165 | 1,193 | 1,104 | 1,193 | +19 | +1.6% | 61,300 |
| 2025/01/30 | 1,167 | 1,197 | 1,144 | 1,174 | +8 | +0.7% | 43,400 |
| 2025/01/29 | 1,174 | 1,174 | 1,155 | 1,166 | +11 | +1% | 11,300 |
| 2025/01/28 | 1,140 | 1,174 | 1,140 | 1,155 | +15 | +1.3% | 16,000 |
| 2025/01/27 | 1,170 | 1,170 | 1,128 | 1,140 | -28 | -2.4% | 24,700 |
| 2025/01/24 | 1,200 | 1,200 | 1,168 | 1,168 | -37 | -3.1% | 30,000 |
| 2025/01/23 | 1,164 | 1,206 | 1,151 | 1,205 | +48 | +4.1% | 43,400 |
| 2025/01/22 | 1,145 | 1,199 | 1,134 | 1,157 | +31 | +2.8% | 52,400 |
| 2025/01/21 | 1,148 | 1,148 | 1,121 | 1,126 | -21 | -1.8% | 11,900 |
| 2025/01/20 | 1,149 | 1,154 | 1,138 | 1,147 | +27 | +2.4% | 17,200 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「エージーピー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エージーピー | 114,500円 | +10.2% | +4.2% | 3.93% | 20.56倍 | 1.66倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| 中央倉 | 138,800円 | +3.7% | +5.4% | 2.59% | 15.19倍 | 0.57倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| 日コンセプト | 179,200円 | +9.4% | +13.6% | 4.46% | 11.16倍 | 1.28倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| ケイヒン | 229,400円 | +7.5% | +0.4% | 3.05% | 7.13倍 | 0.51倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 杉村倉 | 73,700円 | +1.4% | +0.4% | 2.04% | 13.70倍 | 0.73倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
市場注目の銘柄
チャート関連のコラム
